Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/12/2018	-1.35 / -2.96%	45.65	45.65	43.80	44.30	44.25	16.73	449,770
6/11/2018	-1.15 / -2.46%	46.60	46.80	45.60	45.65	46.20	17.24	325,260
6/8/2018	-0.20 / -0.43%	47.00	47.35	46.30	46.80	46.72	17.67	202,260
6/7/2018	+1.00 / +2.17%	46.50	47.70	46.30	47.00	47.09	17.75	459,340
6/6/2018	+2.70 / +6.24%	44.70	46.30	44.40	46.00	45.61	17.37	459,110
6/5/2018	-0.40 / -0.92%	43.95	44.10	43.30	43.30	43.79	16.35	249,220
6/4/2018	+1.20 / +2.82%	42.90	44.20	42.90	43.70	43.52	16.50	258,570
6/1/2018	-0.20 / -0.47%	42.80	43.00	41.70	42.50	42.22	16.05	177,320
5/31/2018	+1.40 / +3.39%	41.50	42.70	41.00	42.70	41.85	16.12	95,450
5/30/2018	-0.20 / -0.48%	41.50	41.90	40.50	41.30	41.40	15.59	63,980
5/29/2018	+2.20 / +5.60%	39.70	41.50	39.70	41.50	40.91	15.67	116,180
5/28/2018	-2.80 / -6.65%	41.80	41.80	39.25	39.30	40.24	14.84	375,170
5/25/2018	-1.10 / -2.55%	43.60	43.60	42.10	42.10	42.69	15.90	339,040
5/24/2018	+0.60 / +1.41%	43.00	43.20	42.20	43.20	42.70	16.31	185,580
5/23/2018	0.00 / 0.00%	42.00	42.60	41.90	42.60	42.35	16.08	108,260
5/22/2018	-1.20 / -2.74%	44.40	44.40	42.10	42.60	43.56	16.08	415,730
5/21/2018	-0.70 / -1.57%	44.70	44.75	43.50	43.80	44.10	16.54	72,760
5/18/2018	+0.20 / +0.45%	44.80	44.80	43.25	44.50	43.91	16.80	257,560
5/17/2018	+0.05 / +0.11%	44.40	45.00	43.85	44.30	44.41	16.73	556,040
5/16/2018	-0.25 / -0.56%	44.65	44.70	44.00	44.25	44.26	16.71	534,493
5/15/2018	+0.60 / +1.37%	44.00	44.70	43.80	44.50	44.24	16.80	523,400
5/14/2018	+1.80 / +4.28%	42.30	43.90	42.30	43.90	43.18	16.58	614,070
5/11/2018	+0.45 / +1.08%	41.80	42.15	41.50	42.10	41.78	15.90	417,070
5/10/2018	+0.35 / +0.85%	41.50	42.50	41.20	41.65	41.64	15.73	417,960
5/9/2018	+0.10 / +0.24%	41.80	41.80	40.80	41.30	41.23	15.59	903,600
5/8/2018	+1.00 / +2.49%	40.70	42.50	40.25	41.20	40.98	15.56	392,820
5/7/2018	0.00 / 0.00%	40.10	40.45	40.00	40.20	40.14	15.18	354,010
5/4/2018	-0.80 / -1.95%	40.80	42.00	40.00	40.20	40.28	15.18	393,040
5/3/2018	+0.20 / +0.49%	41.00	41.15	40.30	41.00	40.52	15.48	60,880
5/2/2018	0.00 / 0.00%	40.40	42.40	40.40	40.80	41.01	15.40	67,690

<<Previous 30 days Next 30 days>>

PHR News

29/04	PHR: Record date for AGM 2025
24/04	PHR: BOD resolution on holding AGM 2025
11/04	PHR: Annual Report 2024
27/03	PHR: Change in personnel
27/02	PHR: BOD resolution dated February 26, 2025

More News

Related Companies

	Volume	Price	Change
AAA	1,195,400	7.26	1.26%
ABS	113,300	3.48	0.00%
APC	0	7.90	0.00%
APH	90,600	6.15	0.49%
APP	29,200	5.60	3.70%
BMP	106,100	140.50	1.08%
BRC	14,300	14.10	-0.70%
BRR	400	19.50	1.04%
CSV	2,713,100	36.85	2.79%